We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.97 | 1.56416216855 | 253.81 | 266.35 | 251.255 | 46887 | 259.77260885 | CS |
| 4 | 7.7 | 3.07901471529 | 250.08 | 266.35 | 243.18 | 33585 | 253.077673 | CS |
| 12 | 61.84 | 31.5606818414 | 195.94 | 266.35 | 194.39 | 29234 | 234.50104141 | CS |
| 26 | 79.28 | 44.4145658263 | 178.5 | 266.35 | 175.3 | 27300 | 211.1703041 | CS |
| 52 | 42.65 | 19.8252219588 | 215.13 | 266.35 | 175.3 | 24327 | 207.45590364 | CS |
| 156 | 88.62 | 52.388271459 | 169.16 | 266.35 | 159 | 27979 | 196.29350148 | CS |
| 260 | 96.17 | 59.5074562218 | 161.61 | 266.35 | 110 | 29568 | 170.26240011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 257.77999 | -1.53 | -0.59 | 257.95999 | 263.92 | 257.64 | 270517 |
| 1734651300 | 259.31 | 0.91 | 0.35 | 258.02999 | 261 | 257.88 | 44724 |
| 1734564900 | 258.39999 | -0.55 | -0.21 | 261.77 | 263.6 | 257.43 | 41620 |
| 1734478500 | 258.95 | -4.55 | -1.73 | 260 | 261.47 | 257.99 | 47115 |
| 1734392100 | 263.5 | 12.07 | 4.80 | 258.69 | 266.35 | 258.02999 | 79450 |
| 1734132900 | 251.43 | -3.29 | -1.29 | 253.81 | 254 | 251.255 | 21524 |
| 1734046500 | 254.72 | 3.33 | 1.32 | 252.28 | 254.965 | 251.94 | 25302 |
| 1733960100 | 251.39 | 3.57 | 1.44 | 251.9 | 252.845 | 249.65 | 38190 |
| 1733873700 | 247.82 | 4.31 | 1.77 | 246.4 | 249.89 | 245.74 | 31446 |
| 1733787300 | 243.51 | -8.1 | -3.22 | 248.95 | 249.1 | 243.51 | 21467 |
| 1733528100 | 251.61 | 1.11 | 0.44 | 251.25 | 252.89 | 250.816 | 27792 |
| 1733441700 | 250.5 | 2.98 | 1.20 | 246.55 | 250.52 | 246.065 | 42906 |
| 1733355300 | 247.52 | -2.47 | -0.99 | 247.97 | 248.64 | 246.55 | 30977 |
| 1733268900 | 249.99 | 5.11 | 2.09 | 247.5 | 249.99 | 246.42 | 33849 |
| 1733182500 | 244.88 | 0.7 | 0.29 | 243.62 | 245.17 | 243.6 | 20376 |
| 1732917840 | 244.18 | -0.37 | -0.15 | 246.225 | 247 | 243.18 | 24498 |
| 1732750500 | 244.55 | -8.45 | -3.34 | 248.53 | 248.605 | 244.04 | 36446 |
| 1732664100 | 253 | -0.11 | -0.04 | 255.02 | 255.02 | 253 | 17195 |
| 1732577700 | 253.11 | 3 | 1.20 | 253.215 | 254.96 | 251.23 | 35775 |
| 1732318500 | 250.11 | 0.8 | 0.32 | 250.08 | 251.2 | 248.83 | 17469 |
| 1732232100 | 249.31 | 0.64 | 0.26 | 248.22 | 250.3899 | 246.69 | 15797 |
| 1732145700 | 248.67 | -0.94 | -0.38 | 250.72 | 251.49 | 247.17 | 39587 |
| 1732059300 | 249.61 | 14.47 | 6.15 | 244.14 | 252.5 | 243.8619 | 118220 |
| 1731972900 | 235.14 | -1.74 | -0.73 | 235.55 | 236.6343 | 234.48 | 26179 |
| 1731713700 | 236.88 | -0.34 | -0.14 | 237.185 | 238.02 | 235.36 | 13986 |
| 1731627300 | 237.22 | -1.15 | -0.48 | 237.46 | 240.48 | 236.7301 | 26285 |
| 1731540900 | 238.37 | -2.93 | -1.21 | 240.59 | 240.74 | 237.42 | 18246 |
| 1731454500 | 241.3 | 6.02 | 2.56 | 238.29 | 241.3 | 238.29 | 29236 |
| 1731368100 | 235.28 | 5.31 | 2.31 | 233 | 235.28 | 232.95 | 28133 |
| 1731108900 | 229.97 | -0.16 | -0.07 | 230.01 | 231.4761 | 229.52 | 15404 |
| 1731022500 | 230.13 | -2.7 | -1.16 | 230 | 231.82 | 229.7 | 20108 |
| 1730936100 | 232.83 | -3.41 | -1.44 | 231.21 | 232.83 | 230.87 | 28513 |
| 1730849700 | 236.24 | 7.69 | 3.36 | 235.18 | 237.7 | 234.7237 | 39991 |
| 1730763300 | 228.55 | -0.16 | -0.07 | 230.44 | 230.44 | 228.3 | 15977 |
| 1730500500 | 228.71 | 0.61 | 0.27 | 228.16 | 229.3 | 228.16 | 12218 |
| 1730414100 | 228.1 | -0.14 | -0.06 | 230.99 | 230.99 | 226.9 | 30381 |
| 1730327700 | 228.24 | 0.73 | 0.32 | 228.86 | 230.6411 | 227.7 | 34156 |
| 1730241300 | 227.51 | 0.54 | 0.24 | 228.5 | 228.5 | 226.17 | 42334 |
| 1730154900 | 226.97 | 16.64 | 7.91 | 225.18 | 229.7 | 225.18 | 70417 |
| 1729895700 | 210.33 | 1.89 | 0.91 | 209.42 | 210.33 | 208.53 | 19000 |
| 1729809300 | 208.44 | 0.56 | 0.27 | 207.88 | 208.68 | 207.74 | 14239 |
| 1729722900 | 207.88 | -2.65 | -1.26 | 209.55 | 209.679 | 207.71 | 10916 |
| 1729636500 | 210.53 | -3.01 | -1.41 | 213.35 | 213.35 | 210.53 | 18582 |
| 1729550100 | 213.54 | 1.27 | 0.60 | 212.64 | 213.78 | 212.3 | 21345 |
| 1729290900 | 212.27 | 0.02 | 0.01 | 211.63 | 212.73 | 211.59 | 19157 |
| 1729204500 | 212.25 | 2.45 | 1.17 | 210.09 | 212.37 | 210.09 | 14138 |
| 1729118100 | 209.8 | 0.6 | 0.29 | 209.84 | 210.29 | 209.45 | 6806 |
| 1729031700 | 209.2 | -1.28 | -0.61 | 211.31 | 211.58 | 207.09 | 23147 |
| 1728945300 | 210.48 | 4.85 | 2.36 | 210.01 | 211.5015 | 209.6 | 25212 |
| 1728686100 | 205.63 | 0.21 | 0.10 | 205.45 | 206.29 | 204.25 | 14419 |
| 1728599700 | 205.42 | -2.65 | -1.27 | 203.0401 | 205.49 | 203.0401 | 17979 |
| 1728513300 | 208.07 | -1.75 | -0.83 | 209.34 | 209.34 | 207.4102 | 13340 |
| 1728426900 | 209.82 | 0.75 | 0.36 | 209.96 | 210.6 | 208.2 | 20488 |
| 1728340500 | 209.07 | 7.13 | 3.53 | 206.03 | 209.98 | 206.03 | 48610 |
| 1728081300 | 201.94 | 0.84 | 0.42 | 202.49 | 202.49 | 201.25 | 13627 |
| 1727994900 | 201.1 | -1.22 | -0.60 | 201.52 | 201.72 | 200.55 | 15449 |
| 1727908500 | 202.32 | 0.02 | 0.01 | 203.5 | 203.88 | 202.14 | 28052 |
| 1727822100 | 202.3 | 2.2 | 1.10 | 199.67 | 202.69 | 197.95 | 25367 |
| 1727735520 | 200.1 | 5.07 | 2.60 | 199.18 | 200.1 | 198.09 | 26089 |
| 1727476500 | 195.03 | -0.54 | -0.28 | 195.94 | 196.32 | 194.39 | 65559 |
| 1727390100 | 195.57 | 1.47 | 0.76 | 195.1 | 196.68 | 195.1 | 19530 |
| 1727303700 | 194.1 | -0.1 | -0.05 | 194.19 | 195.32 | 193.73 | 35402 |
| 1727217300 | 194.2 | 2.36 | 1.23 | 195.74 | 196.16 | 193.86 | 21028 |
| 1727130900 | 191.84 | -0.4 | -0.21 | 191.28 | 192.04 | 190.78 | 23266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
